Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 3.860 | 3.905 | 3.790 | 3.840 | 53,298 | -0.01(-0.26%) |
Mar 27, 2024 | 3.830 | 3.950 | 3.790 | 3.850 | 68,370 | +0.03(+0.79%) |
Mar 26, 2024 | 3.820 | 3.950 | 3.760 | 3.820 | 67,317 | -0.01(-0.26%) |
Mar 25, 2024 | 3.900 | 3.920 | 3.820 | 3.830 | 66,513 | -0.09(-2.30%) |
Mar 22, 2024 | 3.920 | 4.010 | 3.880 | 3.920 | 74,991 | -0.01(-0.25%) |
Mar 21, 2024 | 4.140 | 4.180 | 3.910 | 3.930 | 71,208 | -0.16(-3.91%) |
Mar 20, 2024 | 3.970 | 4.150 | 3.920 | 4.090 | 78,159 | +0.03(+0.74%) |
Mar 19, 2024 | 3.920 | 4.100 | 3.875 | 4.060 | 113,601 | +0.14(+3.57%) |
Mar 18, 2024 | 3.810 | 4.000 | 3.810 | 3.920 | 165,489 | +0.12(+3.16%) |
Mar 15, 2024 | 3.760 | 3.880 | 3.740 | 3.800 | 177,372 | +0.02(+0.53%) |
Mar 14, 2024 | 3.810 | 3.840 | 3.650 | 3.780 | 87,282 | -0.03(-0.79%) |
Mar 13, 2024 | 3.800 | 3.825 | 3.720 | 3.810 | 51,682 | -0.01(-0.26%) |
Mar 12, 2024 | 3.850 | 3.870 | 3.800 | 3.820 | 41,303 | +0.00(+0.00%) |
Mar 11, 2024 | 3.830 | 3.880 | 3.770 | 3.820 | 57,883 | +0.00(+0.00%) |
Mar 08, 2024 | 3.870 | 3.870 | 3.810 | 3.820 | 47,500 | -0.01(-0.26%) |
Mar 07, 2024 | 3.840 | 3.860 | 3.780 | 3.830 | 43,308 | +0.03(+0.79%) |
Mar 06, 2024 | 3.870 | 3.880 | 3.680 | 3.800 | 111,120 | -0.05(-1.30%) |
Mar 05, 2024 | 3.920 | 3.960 | 3.830 | 3.850 | 51,209 | -0.07(-1.79%) |
Mar 04, 2024 | 3.910 | 3.970 | 3.880 | 3.920 | 75,818 | +0.00(+0.00%) |
Mar 01, 2024 | 3.970 | 4.020 | 3.870 | 3.920 | 76,497 | +0.06(+1.55%) |
Feb 29, 2024 | 3.930 | 3.960 | 3.790 | 3.860 | 26,409 | +0.00(+0.00%) |
Feb 28, 2024 | 3.810 | 3.900 | 3.760 | 3.860 | 22,787 | +0.04(+1.05%) |
Feb 27, 2024 | 3.850 | 3.870 | 3.720 | 3.820 | 34,993 | +0.01(+0.26%) |
Feb 26, 2024 | 3.700 | 3.880 | 3.700 | 3.810 | 59,514 | +0.08(+2.14%) |
Feb 23, 2024 | 3.790 | 3.820 | 3.710 | 3.730 | 47,591 | -0.05(-1.32%) |
Feb 22, 2024 | 3.800 | 3.840 | 3.730 | 3.780 | 60,957 | -0.03(-0.79%) |
Feb 21, 2024 | 3.800 | 3.910 | 3.740 | 3.810 | 54,938 | +0.05(+1.33%) |
Feb 20, 2024 | 3.880 | 3.938 | 3.740 | 3.760 | 93,127 | -0.23(-5.76%) |
Feb 16, 2024 | 4.040 | 4.130 | 3.970 | 3.990 | 88,661 | -0.07(-1.72%) |
Feb 15, 2024 | 3.930 | 4.060 | 3.860 | 4.060 | 71,815 | +0.15(+3.84%) |
Feb 14, 2024 | 3.930 | 3.940 | 3.860 | 3.910 | 49,547 | +0.04(+1.03%) |
Feb 13, 2024 | 3.980 | 3.980 | 3.860 | 3.870 | 91,157 | -0.19(-4.68%) |
Feb 12, 2024 | 4.040 | 4.110 | 3.973 | 4.060 | 76,898 | +0.03(+0.74%) |
Feb 09, 2024 | 4.070 | 4.125 | 3.960 | 4.030 | 47,450 | +0.03(+0.75%) |
Feb 08, 2024 | 3.860 | 4.040 | 3.740 | 4.000 | 62,863 | +0.17(+4.30%) |
Feb 07, 2024 | 3.930 | 3.930 | 3.570 | 3.835 | 64,824 | -0.04(-1.16%) |
Feb 06, 2024 | 3.900 | 4.000 | 3.560 | 3.880 | 161,267 | -0.13(-3.24%) |
Feb 05, 2024 | 4.000 | 4.130 | 3.825 | 4.010 | 94,204 | +0.00(+0.00%) |
Feb 02, 2024 | 4.010 | 4.110 | 3.960 | 4.010 | 64,978 | -0.07(-1.72%) |
Feb 01, 2024 | 4.080 | 4.150 | 4.055 | 4.080 | 45,602 | -0.05(-1.21%) |
Jan 31, 2024 | 4.160 | 4.210 | 4.080 | 4.130 | 41,647 | -0.07(-1.67%) |
Jan 30, 2024 | 4.230 | 4.310 | 4.130 | 4.200 | 27,361 | -0.09(-2.10%) |
Jan 29, 2024 | 4.310 | 4.350 | 4.255 | 4.290 | 27,147 | -0.04(-0.92%) |
Jan 26, 2024 | 4.510 | 4.510 | 4.230 | 4.330 | 24,379 | -0.16(-3.56%) |
Jan 25, 2024 | 4.330 | 4.490 | 4.220 | 4.490 | 40,551 | +0.21(+4.91%) |
Jan 24, 2024 | 4.280 | 4.340 | 4.200 | 4.280 | 55,842 | +0.02(+0.47%) |
Jan 23, 2024 | 4.470 | 4.470 | 4.205 | 4.260 | 42,414 | -0.19(-4.27%) |
Jan 22, 2024 | 4.330 | 4.470 | 4.280 | 4.450 | 32,195 | +0.16(+3.73%) |
Jan 19, 2024 | 4.180 | 4.335 | 4.110 | 4.290 | 42,591 | +0.15(+3.62%) |
Jan 18, 2024 | 4.050 | 4.150 | 4.020 | 4.140 | 100,721 | +0.05(+1.22%) |
Jan 17, 2024 | 4.010 | 4.190 | 4.000 | 4.090 | 23,621 | +0.03(+0.74%) |
Jan 16, 2024 | 4.160 | 4.180 | 4.050 | 4.060 | 35,326 | -0.08(-1.93%) |
Jan 12, 2024 | 4.240 | 4.240 | 4.120 | 4.140 | 25,060 | -0.02(-0.48%) |
Jan 11, 2024 | 4.130 | 4.220 | 4.080 | 4.160 | 68,065 | +0.01(+0.24%) |
Jan 10, 2024 | 4.110 | 4.150 | 4.040 | 4.150 | 25,659 | +0.02(+0.48%) |
Jan 09, 2024 | 4.130 | 4.180 | 4.110 | 4.130 | 37,835 | -0.08(-1.90%) |
Jan 08, 2024 | 4.230 | 4.230 | 4.130 | 4.210 | 21,959 | +0.09(+2.18%) |
Jan 05, 2024 | 4.160 | 4.210 | 4.120 | 4.120 | 48,573 | -0.07(-1.67%) |
Jan 04, 2024 | 4.320 | 4.340 | 4.140 | 4.190 | 84,572 | -0.07(-1.64%) |
Jan 03, 2024 | 4.440 | 4.440 | 4.240 | 4.260 | 75,293 | -0.14(-3.18%) |